Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 102.04 | 102.04 | 100.27 | 101.04 | 2,203,849 | -1.69(-1.65%) |
May 27, 2022 | 101.42 | 102.83 | 101.10 | 102.73 | 1,270,508 | +1.86(+1.84%) |
May 26, 2022 | 99.67 | 101.06 | 98.52 | 100.87 | 1,113,537 | +1.77(+1.79%) |
May 25, 2022 | 99.49 | 99.85 | 98.63 | 99.10 | 1,118,617 | -0.46(-0.46%) |
May 24, 2022 | 98.45 | 100.22 | 97.22 | 99.56 | 1,585,173 | +0.68(+0.69%) |
May 23, 2022 | 98.25 | 98.99 | 97.47 | 98.88 | 1,236,759 | +1.37(+1.40%) |
May 20, 2022 | 99.09 | 99.45 | 95.36 | 97.51 | 1,857,418 | -0.97(-0.98%) |
May 19, 2022 | 96.74 | 99.70 | 96.59 | 98.48 | 3,587,556 | +2.33(+2.42%) |
May 18, 2022 | 97.61 | 98.94 | 95.88 | 96.15 | 2,601,590 | -2.24(-2.28%) |
May 17, 2022 | 99.99 | 100.23 | 96.94 | 98.39 | 1,835,355 | -0.53(-0.54%) |
May 16, 2022 | 98.63 | 99.95 | 97.57 | 98.92 | 2,036,602 | +0.25(+0.25%) |
May 13, 2022 | 97.68 | 99.35 | 97.13 | 98.67 | 1,886,443 | +1.27(+1.30%) |
May 12, 2022 | 98.62 | 98.62 | 95.79 | 97.40 | 1,994,980 | -0.71(-0.72%) |
May 11, 2022 | 96.24 | 99.48 | 96.01 | 98.11 | 2,763,380 | +0.88(+0.91%) |
May 10, 2022 | 96.28 | 98.67 | 95.00 | 97.23 | 2,271,304 | +1.73(+1.81%) |
May 09, 2022 | 93.95 | 96.71 | 93.74 | 95.50 | 2,973,948 | +0.13(+0.14%) |
May 06, 2022 | 97.10 | 98.03 | 95.08 | 95.37 | 3,384,473 | -3.30(-3.34%) |
May 05, 2022 | 101.39 | 101.97 | 97.16 | 98.67 | 4,114,438 | -4.09(-3.98%) |
May 04, 2022 | 99.05 | 104.17 | 97.65 | 102.77 | 8,766,337 | -11.03(-9.70%) |
May 03, 2022 | 112.12 | 114.90 | 112.09 | 113.80 | 2,524,102 | +1.49(+1.33%) |
May 02, 2022 | 112.28 | 114.32 | 110.17 | 112.31 | 1,685,629 | +0.03(+0.03%) |
Apr 29, 2022 | 115.15 | 115.62 | 112.17 | 112.28 | 1,562,671 | -3.55(-3.06%) |
Apr 28, 2022 | 114.63 | 116.56 | 114.05 | 115.83 | 933,528 | +2.13(+1.87%) |
Apr 27, 2022 | 115.23 | 116.13 | 113.58 | 113.70 | 1,091,152 | -1.33(-1.16%) |
Apr 26, 2022 | 118.00 | 118.47 | 115.00 | 115.03 | 1,764,907 | -3.73(-3.14%) |
Apr 25, 2022 | 117.08 | 118.85 | 116.23 | 118.76 | 1,178,584 | +1.62(+1.38%) |
Apr 22, 2022 | 119.48 | 119.76 | 116.95 | 117.14 | 1,206,171 | -2.82(-2.35%) |
Apr 21, 2022 | 122.50 | 123.25 | 119.25 | 119.96 | 1,215,119 | -1.96(-1.61%) |
Apr 20, 2022 | 121.88 | 122.64 | 120.66 | 121.92 | 1,446,670 | +0.58(+0.48%) |
Apr 19, 2022 | 119.75 | 121.52 | 119.34 | 121.34 | 1,654,108 | +1.90(+1.59%) |
Apr 18, 2022 | 119.00 | 119.62 | 118.11 | 119.44 | 1,109,898 | +0.45(+0.38%) |
Apr 14, 2022 | 119.23 | 119.83 | 118.58 | 118.99 | 855,267 | -0.20(-0.17%) |
Apr 13, 2022 | 118.00 | 119.53 | 117.48 | 119.19 | 1,398,493 | +1.26(+1.07%) |
Apr 12, 2022 | 118.84 | 119.50 | 117.44 | 117.93 | 995,537 | -0.08(-0.07%) |
Apr 11, 2022 | 117.67 | 119.33 | 117.33 | 118.01 | 1,175,152 | -0.35(-0.30%) |
Apr 08, 2022 | 119.19 | 119.77 | 118.16 | 118.36 | 927,881 | -0.98(-0.82%) |
Apr 07, 2022 | 119.30 | 120.20 | 117.79 | 119.34 | 1,608,025 | -0.25(-0.21%) |
Apr 06, 2022 | 119.07 | 119.94 | 118.11 | 119.59 | 1,045,459 | -0.82(-0.68%) |
Apr 05, 2022 | 120.65 | 122.01 | 119.79 | 120.41 | 1,267,410 | -0.05(-0.04%) |
Apr 04, 2022 | 120.72 | 121.34 | 120.28 | 120.46 | 1,086,015 | -0.05(-0.04%) |
Apr 01, 2022 | 119.76 | 120.62 | 119.24 | 120.51 | 891,662 | +1.12(+0.94%) |
Mar 31, 2022 | 121.44 | 121.80 | 119.36 | 119.39 | 1,443,302 | -1.72(-1.42%) |
Mar 30, 2022 | 120.00 | 121.20 | 119.59 | 121.11 | 1,556,999 | +0.69(+0.57%) |
Mar 29, 2022 | 120.00 | 120.44 | 118.12 | 120.42 | 1,299,343 | +0.98(+0.82%) |
Mar 28, 2022 | 117.57 | 119.49 | 117.36 | 119.44 | 1,357,164 | +1.49(+1.26%) |
Mar 25, 2022 | 117.94 | 118.70 | 117.10 | 117.95 | 1,295,116 | +0.57(+0.49%) |
Mar 24, 2022 | 117.03 | 117.43 | 116.42 | 117.38 | 1,042,619 | +0.97(+0.83%) |
Mar 23, 2022 | 115.88 | 116.83 | 114.54 | 116.41 | 1,060,568 | -0.27(-0.23%) |
Mar 22, 2022 | 115.98 | 117.27 | 115.12 | 116.68 | 1,109,876 | +0.70(+0.60%) |
Mar 21, 2022 | 117.39 | 117.40 | 115.12 | 115.98 | 1,097,009 | -1.64(-1.39%) |
Mar 18, 2022 | 115.80 | 118.24 | 115.11 | 117.62 | 4,032,883 | +2.39(+2.07%) |
Mar 17, 2022 | 112.69 | 115.27 | 112.43 | 115.23 | 1,708,746 | +2.60(+2.31%) |
Mar 16, 2022 | 110.93 | 112.75 | 110.50 | 112.63 | 2,089,155 | +2.20(+1.99%) |
Mar 15, 2022 | 109.00 | 110.45 | 108.57 | 110.43 | 1,522,511 | +2.35(+2.17%) |
Mar 14, 2022 | 107.96 | 110.06 | 107.50 | 108.08 | 1,478,953 | -0.36(-0.33%) |
Mar 11, 2022 | 109.69 | 110.30 | 108.25 | 108.44 | 1,242,380 | -1.09(-1.00%) |
Mar 10, 2022 | 108.26 | 109.93 | 106.84 | 109.53 | 1,385,963 | +0.35(+0.32%) |
Mar 09, 2022 | 108.05 | 109.91 | 106.27 | 109.18 | 1,729,417 | +2.11(+1.97%) |
Mar 08, 2022 | 111.27 | 112.45 | 106.94 | 107.07 | 2,401,558 | -4.94(-4.41%) |
Mar 07, 2022 | 112.25 | 113.67 | 110.33 | 112.01 | 1,881,444 | -0.54(-0.48%) |
Mar 04, 2022 | 111.01 | 113.02 | 110.09 | 112.55 | 1,941,112 | +1.36(+1.22%) |
Mar 03, 2022 | 111.16 | 111.69 | 110.02 | 111.19 | 1,477,851 | +0.74(+0.67%) |
Mar 02, 2022 | 109.21 | 111.44 | 108.14 | 110.45 | 1,731,015 | +1.62(+1.49%) |